Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 4.658 | 4.687 | 4.541 | 4.587 | 30,260,150 | +0.03(+0.63%) |
May 28, 2009 | 4.538 | 4.595 | 4.461 | 4.558 | 26,182,894 | +0.11(+2.37%) |
May 27, 2009 | 4.521 | 4.632 | 4.435 | 4.452 | 33,941,880 | -0.03(-0.70%) |
May 26, 2009 | 4.175 | 4.509 | 4.166 | 4.484 | 27,542,084 | +0.21(+5.02%) |
May 22, 2009 | 4.226 | 4.308 | 4.129 | 4.269 | 30,680,412 | +0.09(+2.05%) |
May 21, 2009 | 4.198 | 4.229 | 4.118 | 4.184 | 18,749,200 | -0.01(-0.20%) |
May 20, 2009 | 4.407 | 4.407 | 4.181 | 4.192 | 23,725,760 | +0.08(+1.95%) |
May 19, 2009 | 4.109 | 4.178 | 4.049 | 4.112 | 40,571,856 | +0.00(+0.00%) |
May 18, 2009 | 3.941 | 4.115 | 3.935 | 4.112 | 38,689,736 | +0.29(+7.71%) |
May 15, 2009 | 3.915 | 3.955 | 3.792 | 3.818 | 38,026,152 | -0.11(-2.77%) |
May 14, 2009 | 3.861 | 3.975 | 3.824 | 3.926 | 41,758,712 | +0.11(+2.84%) |
May 13, 2009 | 3.895 | 3.912 | 3.792 | 3.818 | 44,899,340 | -0.20(-4.98%) |
May 12, 2009 | 4.155 | 4.169 | 3.954 | 4.018 | 42,874,932 | -0.07(-1.61%) |
May 11, 2009 | 4.112 | 4.158 | 4.044 | 4.084 | 33,244,222 | -0.08(-1.92%) |
May 08, 2009 | 4.252 | 4.258 | 4.006 | 4.164 | 66,336,244 | +0.09(+2.16%) |
May 07, 2009 | 4.369 | 4.386 | 4.052 | 4.076 | 83,918,880 | -0.32(-7.21%) |
May 06, 2009 | 4.421 | 4.507 | 4.372 | 4.392 | 66,528,980 | +0.03(+0.72%) |
May 05, 2009 | 4.355 | 4.382 | 4.252 | 4.361 | 48,715,248 | +0.03(+0.73%) |
May 04, 2009 | 4.109 | 4.344 | 4.101 | 4.329 | 40,733,088 | +0.31(+7.75%) |
May 01, 2009 | 4.001 | 4.092 | 3.941 | 4.018 | 27,709,926 | +0.09(+2.40%) |
Apr 30, 2009 | 3.978 | 4.044 | 3.912 | 3.924 | 59,051,460 | -0.01(-0.29%) |
Apr 29, 2009 | 3.718 | 3.992 | 3.718 | 3.935 | 62,174,032 | +0.30(+8.17%) |
Apr 28, 2009 | 3.503 | 3.724 | 3.475 | 3.638 | 46,024,992 | +0.09(+2.58%) |
Apr 27, 2009 | 3.621 | 3.689 | 3.532 | 3.546 | 43,896,568 | -0.15(-4.17%) |
Apr 24, 2009 | 3.684 | 3.749 | 3.646 | 3.701 | 57,636,016 | +0.12(+3.35%) |
Apr 23, 2009 | 3.506 | 3.595 | 3.475 | 3.581 | 40,027,108 | +0.13(+3.81%) |
Apr 22, 2009 | 3.501 | 3.523 | 3.432 | 3.449 | 36,213,044 | -0.09(-2.58%) |
Apr 21, 2009 | 3.378 | 3.541 | 3.341 | 3.541 | 31,577,206 | +0.13(+3.68%) |
Apr 20, 2009 | 3.532 | 3.558 | 3.401 | 3.415 | 31,399,762 | -0.24(-6.57%) |
Apr 17, 2009 | 3.752 | 3.775 | 3.641 | 3.655 | 45,789,056 | -0.11(-2.81%) |
Apr 16, 2009 | 3.698 | 3.804 | 3.655 | 3.761 | 57,915,068 | +0.14(+3.87%) |
Apr 15, 2009 | 3.521 | 3.641 | 3.483 | 3.621 | 34,372,968 | +0.03(+0.88%) |
Apr 14, 2009 | 3.761 | 3.815 | 3.563 | 3.589 | 57,946,016 | -0.23(-6.13%) |
Apr 13, 2009 | 3.801 | 3.852 | 3.764 | 3.824 | 27,847,080 | -0.07(-1.83%) |
Apr 09, 2009 | 3.766 | 3.895 | 3.755 | 3.895 | 77,545,080 | +0.21(+5.66%) |
Apr 08, 2009 | 3.686 | 3.712 | 3.598 | 3.686 | 46,125,168 | +0.07(+1.90%) |
Apr 07, 2009 | 3.572 | 3.675 | 3.521 | 3.618 | 46,726,348 | +0.01(+0.16%) |
Apr 06, 2009 | 3.592 | 3.632 | 3.501 | 3.612 | 40,902,732 | -0.04(-1.17%) |
Apr 03, 2009 | 3.535 | 3.669 | 3.492 | 3.655 | 60,660,248 | +0.13(+3.65%) |
Apr 02, 2009 | 3.435 | 3.566 | 3.435 | 3.526 | 36,129,372 | +0.25(+7.59%) |
Apr 01, 2009 | 3.141 | 3.289 | 3.129 | 3.278 | 32,133,218 | +0.17(+5.42%) |